| Macro-sector: Services | Band: 20 | High52 Price: 425.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 183.0 | Barrier: -; Drift%: - |
| Basic Industry: Shipping | Total Equity: 24,550,000 | Low52 Date: | SHP: 63.42 / 0.48 / 10.03 / 26.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 205.0 / 92.1 | Month: 127.7 / 92.1 | Week: 105.5 / 92.1 | Day: 112.85 / 111.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 112.85 | 112.85 | 111.00 | 112.60 | 112.69 | 4.74 | 276.43 | 98,000 | 4.36 | 93,500 | 4.25 | 1.05 | 1.46 |
| 2 | 03-Apr | 106.00 | 107.50 | 106.00 | 107.50 | 107.17 | 4.98 | 263.91 | 40,500 | 1.80 | 40,000 | 1.82 | 0.43 | 0.62 |
| 3 | 02-Apr | 102.40 | 102.40 | 99.45 | 102.40 | 102.21 | 4.97 | 251.39 | 23,000 | 1.02 | 22,500 | 1.02 | 0.23 | 0.35 |
| 4 | 01-Apr | 96.00 | 97.55 | 96.00 | 97.55 | 97.27 | 4.95 | 239.49 | 22,500 | 1.00 | 22,000 | 1.00 | 0.21 | 0.34 |
| 5 | 28-Mar | 96.75 | 96.75 | 92.20 | 92.95 | 95.01 | 0.87 | 228.19 | 139,500 | 6.20 | 128,500 | 5.84 | 1.22 | 2.01 |
| 6 | 27-Mar | 96.00 | 97.00 | 92.10 | 92.15 | 93.96 | -4.95 | 226.23 | 139,000 | 6.18 | 134,000 | 6.09 | 1.26 | 2.09 |
| 7 | 26-Mar | 100.90 | 102.00 | 96.00 | 96.95 | 99.19 | -2.95 | 238.01 | 163,000 | 7.24 | 158,000 | 7.18 | 1.57 | 2.47 |
| 8 | 25-Mar | 102.00 | 102.50 | 99.85 | 99.90 | 100.52 | -0.79 | 245.25 | 116,000 | 5.16 | 112,500 | 5.11 | 1.13 | 1.76 |
| 9 | 24-Mar | 102.00 | 105.50 | 99.85 | 100.70 | 101.34 | -0.40 | 247.22 | 158,000 | 7.02 | 144,500 | 6.57 | 1.46 | 2.26 |
| 10 | 21-Mar | 102.00 | 105.00 | 100.55 | 101.10 | 102.64 | -0.93 | 248.20 | 79,500 | 3.53 | 74,000 | 3.36 | 0.76 | 1.16 |
| 11 | 20-Mar | 101.90 | 106.60 | 100.20 | 102.05 | 103.22 | 0.49 | 250.53 | 115,000 | 5.11 | 105,000 | 4.77 | 1.08 | 1.64 |
| 12 | 19-Mar | 108.40 | 109.00 | 100.00 | 101.55 | 105.05 | -3.29 | 249.31 | 108,500 | 4.82 | 102,500 | 4.66 | 1.08 | 1.60 |
| 13 | 18-Mar | 100.95 | 105.00 | 100.25 | 105.00 | 102.68 | 5.00 | 257.00 | 84,500 | 3.76 | 81,500 | 3.70 | 0.84 | 1.27 |
| 14 | 17-Mar | 100.70 | 104.00 | 99.85 | 100.00 | 100.61 | -3.94 | 245.00 | 113,000 | 5.02 | 109,500 | 4.98 | 1.10 | 1.71 |
| 15 | 13-Mar | 101.10 | 107.95 | 101.10 | 104.10 | 103.89 | -1.14 | 255.57 | 51,500 | 2.29 | 48,000 | 2.18 | 0.50 | 0.75 |
| 16 | 12-Mar | 111.00 | 111.00 | 105.15 | 105.30 | 106.11 | -4.84 | 258.51 | 73,500 | 3.27 | 71,500 | 3.25 | 0.76 | 1.12 |
| 17 | 11-Mar | 110.55 | 114.00 | 110.40 | 110.65 | 110.65 | -4.78 | 271.65 | 47,000 | 2.09 | 46,500 | 2.11 | 0.51 | 0.73 |
| 18 | 10-Mar | 122.00 | 125.80 | 116.20 | 116.20 | 118.57 | -4.99 | 285.27 | 50,500 | 2.24 | 47,500 | 2.16 | 0.56 | 0.74 |
| 19 | 07-Mar | 125.00 | 125.00 | 120.00 | 122.30 | 122.69 | -2.04 | 300.25 | 40,000 | 1.78 | 38,000 | 1.73 | 0.47 | 0.59 |
| 20 | 06-Mar | 127.40 | 127.70 | 122.30 | 124.85 | 124.58 | 2.63 | 306.51 | 61,000 | 2.71 | 57,500 | 2.61 | 0.72 | 0.90 |
| 21 | 05-Mar | 115.90 | 121.65 | 115.90 | 121.65 | 120.31 | 4.96 | 298.65 | 29,000 | 1.29 | 29,000 | 1.32 | 0.35 | 0.45 |
| 22 | 04-Mar | 108.00 | 115.90 | 105.20 | 115.90 | 111.88 | 4.98 | 284.53 | 45,000 | 2.00 | 41,500 | 1.89 | 0.46 | 0.65 |
| 23 | 03-Mar | 110.50 | 113.80 | 110.05 | 110.40 | 111.29 | -4.37 | 271.03 | 49,000 | 2.18 | 44,500 | 2.02 | 0.50 | 0.70 |
| 24 | 28-Feb | 116.00 | 117.90 | 114.95 | 115.45 | 115.86 | -4.59 | 283.43 | 46,500 | 2.07 | 44,000 | 2.00 | 0.51 | 0.69 |
| 25 | 27-Feb | 125.00 | 125.00 | 119.75 | 121.00 | 122.18 | -4.01 | 297.00 | 38,000 | 1.69 | 37,000 | 1.68 | 0.45 | 0.58 |
| 26 | 25-Feb | 130.00 | 130.00 | 125.10 | 126.05 | 126.64 | -2.59 | 309.45 | 18,000 | 0.80 | 16,000 | 0.73 | 0.20 | 0.25 |
| 27 | 24-Feb | 134.80 | 134.80 | 128.00 | 129.40 | 131.79 | -3.58 | 317.68 | 37,000 | 1.64 | 34,500 | 1.57 | 0.45 | 0.54 |
| 28 | 21-Feb | 131.15 | 137.00 | 130.00 | 134.20 | 133.92 | 2.33 | 329.46 | 27,000 | 1.20 | 23,000 | 1.05 | 0.31 | 0.36 |
| 29 | 20-Feb | 125.60 | 131.40 | 124.80 | 131.15 | 127.26 | 3.88 | 321.97 | 50,000 | 2.22 | 45,500 | 2.07 | 0.58 | 0.71 |
| 30 | 19-Feb | 116.00 | 126.85 | 114.85 | 126.25 | 122.71 | 4.47 | 309.94 | 58,500 | 2.60 | 53,500 | 2.43 | 0.66 | 0.84 |
| 31 | 18-Feb | 126.00 | 126.00 | 120.85 | 120.85 | 121.17 | -4.99 | 296.69 | 52,000 | 2.31 | 50,500 | 2.30 | 0.61 | 0.79 |
| 32 | 17-Feb | 133.90 | 134.00 | 127.20 | 127.20 | 128.03 | -5.00 | 312.28 | 62,000 | 2.76 | 59,500 | 2.70 | 0.76 | 0.93 |
| 33 | 14-Feb | 138.00 | 140.00 | 133.40 | 133.90 | 134.91 | -4.63 | 328.72 | 53,500 | 2.38 | 50,500 | 2.30 | 0.68 | 0.79 |
| 34 | 13-Feb | 137.50 | 145.00 | 137.50 | 140.40 | 140.80 | -2.33 | 344.68 | 29,000 | 1.29 | 27,500 | 1.25 | 0.39 | 0.43 |
| 35 | 12-Feb | 140.00 | 145.00 | 136.95 | 143.75 | 139.85 | -0.28 | 352.91 | 37,500 | 1.67 | 32,500 | 1.48 | 0.45 | 0.51 |
| 36 | 11-Feb | 146.00 | 146.00 | 142.95 | 144.15 | 143.67 | -4.19 | 353.89 | 37,000 | 1.64 | 35,000 | 1.59 | 0.50 | 0.55 |
| 37 | 10-Feb | 151.00 | 152.00 | 147.10 | 150.45 | 148.93 | -2.81 | 369.35 | 40,000 | 1.78 | 38,000 | 1.73 | 0.57 | 0.59 |
| 38 | 07-Feb | 155.00 | 159.00 | 152.00 | 154.80 | 155.92 | -0.96 | 380.03 | 38,000 | 1.69 | 35,500 | 1.61 | 0.55 | 0.55 |
| 39 | 06-Feb | 156.75 | 157.35 | 149.00 | 156.30 | 155.23 | 4.27 | 383.72 | 48,000 | 2.13 | 42,500 | 1.93 | 0.66 | 0.66 |
| 40 | 05-Feb | 149.50 | 153.90 | 144.00 | 149.90 | 147.40 | 0.77 | 368.00 | 33,000 | 1.47 | 29,500 | 1.34 | 0.43 | 0.46 |
| 41 | 04-Feb | 154.70 | 154.70 | 145.60 | 148.75 | 147.86 | -2.01 | 365.18 | 29,000 | 1.29 | 27,000 | 1.23 | 0.40 | 0.42 |
| 42 | 03-Feb | 154.00 | 154.00 | 151.25 | 151.80 | 152.09 | -4.65 | 372.67 | 18,000 | 0.80 | 15,000 | 0.68 | 0.23 | 0.23 |
| 43 | 01-Feb | 162.00 | 163.70 | 157.50 | 159.20 | 160.48 | 0.38 | 390.84 | 23,000 | 1.02 | 16,500 | 0.75 | 0.26 | 0.26 |
| 44 | 31-Jan | 155.00 | 160.00 | 155.00 | 158.60 | 157.92 | 2.32 | 389.36 | 13,000 | 0.58 | 13,000 | 0.59 | 0.21 | 0.20 |
| 45 | 30-Jan | 165.00 | 165.00 | 152.35 | 155.00 | 158.36 | -3.22 | 380.00 | 50,000 | 2.22 | 46,500 | 2.11 | 0.74 | 0.73 |
| 46 | 29-Jan | 149.95 | 161.90 | 148.00 | 160.15 | 156.44 | 9.73 | 393.17 | 57,000 | 2.53 | 41,500 | 1.89 | 0.65 | 0.65 |
| 47 | 28-Jan | 147.05 | 153.00 | 132.85 | 145.95 | 142.94 | 1.04 | 358.31 | 88,500 | 3.93 | 62,500 | 2.84 | 0.89 | 0.98 |
| 48 | 27-Jan | 159.00 | 160.00 | 142.00 | 144.45 | 147.87 | -12.43 | 354.62 | 145,000 | 6.44 | 103,500 | 4.70 | 1.53 | 1.62 |
| 49 | 24-Jan | 167.15 | 167.95 | 162.30 | 164.95 | 164.88 | -1.49 | 404.95 | 24,000 | 1.07 | 18,500 | 0.84 | 0.31 | 0.29 |
| 50 | 23-Jan | 169.45 | 170.20 | 167.10 | 167.45 | 168.89 | -1.19 | 411.09 | 27,500 | 1.22 | 17,500 | 0.80 | 0.30 | 0.27 |
| 51 | 22-Jan | 173.00 | 173.00 | 165.55 | 169.45 | 169.32 | -2.30 | 416.00 | 32,500 | 1.44 | 18,000 | 0.82 | 0.30 | 0.28 |
| 52 | 21-Jan | 180.00 | 180.70 | 171.50 | 173.35 | 174.49 | -1.90 | 425.57 | 27,500 | 1.22 | 19,000 | 0.86 | 0.33 | 0.30 |
| 53 | 20-Jan | 173.00 | 184.60 | 172.70 | 176.65 | 178.38 | 3.11 | 433.68 | 64,000 | 2.84 | 44,000 | 2.00 | 0.78 | 0.69 |
| 54 | 17-Jan | 173.50 | 173.50 | 168.50 | 171.15 | 170.87 | -1.11 | 420.17 | 68,000 | 3.02 | 52,500 | 2.39 | 0.90 | 0.82 |
| 55 | 16-Jan | 174.80 | 174.80 | 170.60 | 173.05 | 173.06 | 1.91 | 424.84 | 26,500 | 1.18 | 21,000 | 0.95 | 0.36 | 0.33 |
| 56 | 15-Jan | 175.80 | 178.00 | 168.90 | 169.75 | 171.17 | -2.47 | 416.74 | 65,000 | 2.89 | 42,000 | 1.91 | 0.72 | 0.66 |
| 57 | 14-Jan | 165.00 | 175.80 | 164.00 | 173.95 | 168.18 | 6.73 | 427.05 | 43,500 | 1.93 | 34,000 | 1.55 | 0.57 | 0.53 |
| 58 | 13-Jan | 174.80 | 175.00 | 160.10 | 162.25 | 166.19 | -5.39 | 398.32 | 76,500 | 3.40 | 55,000 | 2.50 | 0.91 | 0.86 |
| 59 | 10-Jan | 184.00 | 184.00 | 169.50 | 171.00 | 175.13 | -7.63 | 419.00 | 106,000 | 4.71 | 82,000 | 3.73 | 1.44 | 1.28 |
| 60 | 09-Jan | 187.95 | 187.95 | 182.25 | 184.05 | 184.34 | 0.30 | 451.84 | 94,000 | 4.18 | 81,000 | 3.68 | 1.49 | 1.27 |
| 61 | 08-Jan | 189.10 | 190.00 | 181.00 | 183.50 | 185.13 | -3.81 | 450.49 | 99,500 | 4.42 | 74,000 | 3.36 | 1.37 | 1.16 |
| 62 | 07-Jan | 193.90 | 196.85 | 190.00 | 190.50 | 192.63 | -1.76 | 467.68 | 38,500 | 1.71 | 32,000 | 1.45 | 0.62 | 0.50 |
| 63 | 06-Jan | 202.00 | 202.40 | 193.00 | 193.85 | 196.25 | -3.07 | 475.90 | 47,000 | 2.09 | 36,500 | 1.66 | 0.72 | 0.57 |
| 64 | 03-Jan | 205.00 | 205.00 | 199.65 | 199.80 | 200.28 | -1.83 | 490.51 | 110,500 | 4.91 | 91,000 | 4.14 | 1.82 | 1.42 |
| 65 | 02-Jan | 203.00 | 204.55 | 199.70 | 203.45 | 201.87 | 1.92 | 499.47 | 35,500 | 1.58 | 22,000 | 1.00 | 0.44 | 0.34 |
| 66 | 01-Jan | 200.00 | 200.00 | 197.00 | 199.55 | 199.13 | -0.40 | 489.90 | 54,000 | 2.40 | 40,000 | 1.82 | 0.80 | 0.62 |
| 67 | 31-Dec | 197.20 | 204.50 | 197.20 | 200.35 | 201.20 | 0.32 | 491.86 | 46,000 | 2.04 | 33,000 | 1.50 | 0.66 | 0.52 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SADHAV